NOW - ServiceNow, Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250117C00175000 | 2023-05-15 2:36PM EDT | 175.00 | 303.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250117C00180000 | 2022-10-18 3:23PM EDT | 180.00 | 207.97 | 248.50 | 257.10 | 0.00 | - | - | 1 | 0.00% |
| NOW250117C00190000 | 2023-05-04 2:29PM EDT | 190.00 | 261.80 | 370.40 | 379.60 | 0.00 | - | 2 | 3 | 59.54% |
| NOW250117C00195000 | 2023-01-05 2:57PM EDT | 195.00 | 210.50 | 298.00 | 305.80 | 0.00 | - | - | 1 | 0.00% |
| NOW250117C00200000 | 2023-05-24 12:00PM EDT | 200.00 | 316.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00210000 | 2022-10-18 9:54AM EDT | 210.00 | 200.00 | 228.50 | 237.80 | 0.00 | - | 1 | 1 | 0.00% |
| NOW250117C00220000 | 2022-09-22 3:47PM EDT | 220.00 | 219.50 | 186.30 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00240000 | 2022-09-16 11:02AM EDT | 240.00 | 233.78 | 158.40 | 165.60 | 0.00 | - | - | 1 | 0.00% |
| NOW250117C00250000 | 2023-05-24 12:00PM EDT | 250.00 | 274.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00260000 | 2022-10-14 2:36PM EDT | 260.00 | 150.57 | 202.00 | 210.80 | 0.00 | - | - | 1 | 0.00% |
| NOW250117C00280000 | 2023-01-09 11:54AM EDT | 280.00 | 169.00 | 227.20 | 233.80 | 0.00 | - | 1 | 2 | 0.00% |
| NOW250117C00290000 | 2023-02-02 2:26PM EDT | 290.00 | 248.00 | 202.90 | 206.20 | 0.00 | - | 1 | 2 | 0.00% |
| NOW250117C00300000 | 2023-05-22 12:25PM EDT | 300.00 | 250.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250117C00310000 | 2023-06-02 1:44PM EDT | 310.00 | 277.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00320000 | 2023-06-02 1:44PM EDT | 320.00 | 269.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00330000 | 2023-05-16 1:40PM EDT | 330.00 | 190.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00340000 | 2023-04-06 9:49AM EDT | 340.00 | 176.59 | 150.00 | 156.70 | 0.00 | - | 1 | 7 | 0.00% |
| NOW250117C00350000 | 2023-04-26 3:58PM EDT | 350.00 | 167.40 | 236.40 | 240.90 | 0.00 | - | 1 | 7 | 48.15% |
| NOW250117C00360000 | 2023-02-14 3:52PM EDT | 360.00 | 175.30 | 150.20 | 155.30 | 0.00 | - | 2 | 3 | 0.00% |
| NOW250117C00370000 | 2022-12-09 10:45AM EDT | 370.00 | 131.00 | 102.20 | 107.50 | 0.00 | - | 1 | 3 | 0.00% |
| NOW250117C00380000 | 2023-01-05 12:05PM EDT | 380.00 | 105.27 | 166.10 | 174.90 | 0.00 | - | 16 | 4 | 0.00% |
| NOW250117C00390000 | 2023-04-24 10:26AM EDT | 390.00 | 156.80 | 171.20 | 178.30 | 0.00 | - | 1 | 17 | 26.39% |
| NOW250117C00400000 | 2023-05-03 9:57AM EDT | 400.00 | 127.55 | 203.70 | 210.90 | 0.00 | - | 1 | 23 | 48.97% |
| NOW250117C00410000 | 2023-03-10 2:43PM EDT | 410.00 | 108.00 | 144.40 | 147.80 | 0.00 | - | 1 | 11 | 13.06% |
| NOW250117C00420000 | 2023-04-18 10:25AM EDT | 420.00 | 140.10 | 161.90 | 168.10 | 0.00 | - | 1 | 5 | 33.62% |
| NOW250117C00430000 | 2023-05-26 1:49PM EDT | 430.00 | 185.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00440000 | 2023-05-18 12:41PM EDT | 440.00 | 149.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00450000 | 2023-05-17 10:42AM EDT | 450.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00460000 | 2023-05-15 10:17AM EDT | 460.00 | 103.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00470000 | 2023-05-18 12:41PM EDT | 470.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00480000 | 2023-05-12 11:37AM EDT | 480.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250117C00490000 | 2023-05-22 9:56AM EDT | 490.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW250117C00500000 | 2023-05-31 10:19AM EDT | 500.00 | 142.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00510000 | 2023-05-22 9:56AM EDT | 510.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00520000 | 2023-05-19 3:25PM EDT | 520.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250117C00530000 | 2023-05-26 3:53PM EDT | 530.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250117C00540000 | 2023-05-31 3:16PM EDT | 540.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW250117C00550000 | 2023-06-01 1:40PM EDT | 550.00 | 121.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00560000 | 2023-06-05 12:28PM EDT | 560.00 | 122.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NOW250117C00570000 | 2023-06-02 12:28PM EDT | 570.00 | 114.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NOW250117C00580000 | 2023-04-25 10:48AM EDT | 580.00 | 61.00 | 100.00 | 104.10 | 0.00 | - | 1 | 2 | 40.39% |
| NOW250117C00590000 | 2023-02-17 4:30PM EDT | 590.00 | 55.00 | 52.30 | 54.70 | 0.00 | - | 2 | 8 | 24.15% |
| NOW250117C00600000 | 2023-05-30 1:27PM EDT | 600.00 | 100.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NOW250117C00610000 | 2023-02-21 1:07PM EDT | 610.00 | 47.80 | 47.40 | 51.20 | 0.00 | - | 1 | 7 | 25.37% |
| NOW250117C00620000 | 2023-05-30 2:00PM EDT | 620.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOW250117C00630000 | 2023-05-25 2:35PM EDT | 630.00 | 81.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOW250117C00640000 | 2023-05-18 3:37PM EDT | 640.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 1.56% |
| NOW250117C00650000 | 2023-05-26 1:45PM EDT | 650.00 | 77.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NOW250117C00660000 | 2023-05-26 11:55AM EDT | 660.00 | 79.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250117C00670000 | 2023-05-30 11:54AM EDT | 670.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NOW250117C00680000 | 2023-04-28 10:23AM EDT | 680.00 | 37.54 | 64.80 | 69.40 | 0.00 | - | 2 | 22 | 39.10% |
| NOW250117C00690000 | 2022-11-15 4:26PM EDT | 690.00 | 45.80 | 32.70 | 36.50 | 0.00 | - | 1 | 2 | 27.86% |
| NOW250117C00700000 | 2023-05-19 9:31AM EDT | 700.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250117C00710000 | 2023-03-07 1:49PM EDT | 710.00 | 33.30 | 34.90 | 37.90 | 0.00 | - | 3 | 57 | 30.04% |
| NOW250117C00720000 | 2023-05-18 2:20PM EDT | 720.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW250117C00740000 | 2023-05-25 3:33PM EDT | 740.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250117C00760000 | 2023-06-05 2:14PM EDT | 760.00 | 52.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250117C00780000 | 2023-06-01 10:50AM EDT | 780.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250117P00175000 | 2023-05-26 12:18PM EDT | 175.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NOW250117P00180000 | 2023-05-26 12:26PM EDT | 180.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NOW250117P00185000 | 2023-05-10 9:44AM EDT | 185.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250117P00190000 | 2023-01-26 11:27AM EDT | 190.00 | 8.50 | 8.20 | 8.90 | 0.00 | - | 1 | 22 | 60.05% |
| NOW250117P00195000 | 2023-03-09 4:59PM EDT | 195.00 | 8.64 | 4.40 | 10.30 | 0.00 | - | 2 | 1 | 56.60% |
| NOW250117P00200000 | 2023-05-17 2:44PM EDT | 200.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250117P00210000 | 2023-05-25 11:06AM EDT | 210.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250117P00220000 | 2023-05-11 3:11PM EDT | 220.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250117P00230000 | 2023-05-17 2:56PM EDT | 230.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250117P00240000 | 2023-05-18 11:14AM EDT | 240.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250117P00250000 | 2023-05-10 10:08AM EDT | 250.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250117P00260000 | 2023-04-25 10:30AM EDT | 260.00 | 15.60 | 9.90 | 11.40 | 0.00 | - | 2 | 2 | 47.89% |
| NOW250117P00270000 | 2023-05-26 12:41PM EDT | 270.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250117P00280000 | 2023-05-25 2:31PM EDT | 280.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250117P00290000 | 2023-05-08 11:01AM EDT | 290.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250117P00300000 | 2023-05-22 3:54PM EDT | 300.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250117P00310000 | 2023-04-18 11:30AM EDT | 310.00 | 25.00 | 17.00 | 19.60 | 0.00 | - | 1 | 36 | 45.88% |
| NOW250117P00320000 | 2023-01-30 3:10PM EDT | 320.00 | 33.40 | 33.40 | 35.20 | 0.00 | - | 1 | 3 | 54.63% |
| NOW250117P00330000 | 2023-05-23 10:32AM EDT | 330.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250117P00340000 | 2023-06-02 11:26AM EDT | 340.00 | 20.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250117P00350000 | 2023-05-30 10:45AM EDT | 350.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250117P00360000 | 2023-06-02 12:52PM EDT | 360.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250117P00370000 | 2023-04-20 2:13PM EDT | 370.00 | 39.90 | 29.40 | 31.30 | 0.00 | - | 5 | 36 | 42.52% |
| NOW250117P00380000 | 2023-06-01 11:31AM EDT | 380.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250117P00390000 | 2023-06-01 10:42AM EDT | 390.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250117P00400000 | 2023-06-05 10:44AM EDT | 400.00 | 32.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NOW250117P00410000 | 2023-06-02 10:49AM EDT | 410.00 | 35.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250117P00420000 | 2023-06-02 1:13PM EDT | 420.00 | 37.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250117P00430000 | 2023-06-02 12:13PM EDT | 430.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250117P00440000 | 2023-05-18 10:53AM EDT | 440.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250117P00450000 | 2023-06-05 2:14PM EDT | 450.00 | 46.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250117P00460000 | 2023-05-25 9:39AM EDT | 460.00 | 56.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NOW250117P00470000 | 2023-05-26 11:00AM EDT | 470.00 | 56.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NOW250117P00480000 | 2023-05-30 9:54AM EDT | 480.00 | 59.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NOW250117P00490000 | 2023-06-05 2:19PM EDT | 490.00 | 60.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NOW250117P00500000 | 2023-06-05 2:19PM EDT | 500.00 | 63.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NOW250117P00510000 | 2023-04-20 12:09PM EDT | 510.00 | 100.44 | 77.90 | 81.60 | 0.00 | - | 1 | 5 | 38.54% |
| NOW250117P00520000 | 2023-03-17 2:30PM EDT | 520.00 | 123.07 | 106.80 | 111.40 | 0.00 | - | 4 | 4 | 47.90% |
| NOW250117P00530000 | 2023-05-30 2:39PM EDT | 530.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW250117P00540000 | 2023-05-30 10:24AM EDT | 540.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NOW250117P00550000 | 2023-05-22 11:38AM EDT | 550.00 | 98.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.20% |
| NOW250117P00560000 | 2023-02-06 3:22PM EDT | 560.00 | 138.10 | 139.60 | 143.20 | 0.00 | - | - | 0 | 50.12% |
| NOW250117P00570000 | 2023-04-20 12:09PM EDT | 570.00 | 136.79 | 108.80 | 112.40 | 0.00 | - | 1 | 12 | 37.27% |
| NOW250117P00580000 | 2023-03-17 12:21PM EDT | 580.00 | 165.70 | 144.40 | 150.90 | 0.00 | - | 4 | 5 | 48.92% |
| NOW250117P00590000 | 2022-10-20 3:48PM EDT | 590.00 | 240.30 | 205.80 | 213.20 | 0.00 | - | - | 2 | 68.17% |
| NOW250117P00600000 | 2023-06-05 10:52AM EDT | 600.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117P00610000 | 2022-10-26 9:42AM EDT | 610.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW250117P00620000 | 2023-01-20 11:50AM EDT | 620.00 | 208.30 | 190.90 | 197.50 | 0.00 | - | 2 | 2 | 54.89% |
| NOW250117P00630000 | 2023-04-12 11:15AM EDT | 630.00 | 175.53 | 183.00 | 188.30 | 0.00 | - | - | 8 | 50.29% |
| NOW250117P00680000 | 2022-12-12 4:08PM EDT | 680.00 | 283.00 | 288.20 | 294.00 | 0.00 | - | - | 1 | 74.27% |
| NOW250117P00720000 | 2023-01-26 11:16AM EDT | 720.00 | 251.24 | 291.10 | 298.90 | 0.00 | - | 4 | 4 | 64.75% |
© 2023 Yahoo. Tous droits réservés.